Historical Stock Prices

TTOO 
$4.81
*  
0.33
6.42%
Get TTOO Alerts
*Delayed - data as of Apr. 28, 2017  -  Find a broker to begin trading TTOO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2017 TO 28-APR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2017 5.1 5.1 4.73 4.81 90,265
04/27/2017 5.23 5.24 5.12 5.14 41,763
04/26/2017 5.04 5.25 4.91 5.19 311,120
04/25/2017 5.02 5.1 4.8977 5.04 29,707
04/24/2017 5.05 5.05 4.9 4.96 20,592
04/21/2017 5 5.03 4.86 4.99 56,092
04/20/2017 5.14 5.14 4.98 5.06 34,563
04/19/2017 5.11 5.15 4.935 5.09 65,692
04/18/2017 5.05 5.12 4.87 5.1 27,522
04/17/2017 4.95 5.1 4.9241 5.08 51,281
04/13/2017 5.01 5.1 4.81 4.96 61,481
04/12/2017 5.17 5.21 5 5.01 38,749
04/11/2017 5.05 5.19 4.99 5.16 25,666
04/10/2017 5 5.07 4.9 5.04 31,597
04/07/2017 5.07 5.19 4.95 4.97 37,712
04/06/2017 5.12 5.18 5.02 5.08 64,597
04/05/2017 5.15 5.17 5 5.12 88,127
04/04/2017 5.26 5.26 5.08 5.1 76,339
04/03/2017 5.28 5.4 5.24 5.26 34,332
03/31/2017 5.3 5.335 5.226 5.26 25,845
03/30/2017 5.57 5.57 5.25 5.28 125,091
03/29/2017 5.5 5.65 5.44 5.62 25,687
03/28/2017 5.51 5.5408 5.34 5.51 43,292
03/27/2017 5.23 5.7 5.23 5.54 50,349
03/24/2017 5.33 5.33 5.23 5.28 36,475
03/23/2017 5.58 5.61 5.18 5.22 46,571
03/22/2017 5.76 5.76 5.52 5.54 54,023
03/21/2017 5.91 5.91 5.65 5.73 60,872
03/20/2017 6.15 6.17 5.75 5.88 66,510
03/17/2017 5.72 6.29 5.72 6.06 213,688
03/16/2017 6.09 6.2 5.8 5.84 63,678
03/15/2017 5.7 6.07 5.6 6.05 67,482
03/14/2017 6 6.22 5.9116 6.07 26,282
03/13/2017 6.07 6.15 5.9 6.07 44,746
03/10/2017 6.27 6.39 6.06 6.06 52,309
03/09/2017 6.1 6.42 5.96 6.25 37,104
03/08/2017 6.01 6.189 6.01 6.08 28,214
03/07/2017 5.93 6 5.85 5.98 32,360
03/06/2017 5.95 6.01 5.835 5.91 46,650
03/03/2017 5.95 6.05 5.8 6 43,358
03/02/2017 6.05 6.26 5.73 5.9 114,947
03/01/2017 5.74 6 5.6195 5.97 54,978
02/28/2017 5.7 5.73 5.6 5.65 31,606
02/27/2017 5.56 5.79 5.5 5.68 29,395
02/24/2017 5.64 5.795 5.5001 5.55 33,022
02/23/2017 5.79 5.84 5.72 5.76 33,413
02/22/2017 5.973 6 5.77 5.79 75,057
02/21/2017 6.07 6.19 5.99 6.01 41,058
02/17/2017 6.26 6.33 6 6.07 65,166
02/16/2017 5.77 6.29 5.75 6.23 131,214
02/15/2017 5.59 5.83 5.4601 5.75 100,164
02/14/2017 5.74 5.88 5.6 5.64 70,012
02/13/2017 5.99 5.99 5.7 5.77 96,310
02/10/2017 5.6 5.989 5.55 5.84 63,614
02/09/2017 5.58 5.75 5.44 5.67 66,973
02/08/2017 5.57 5.7 5.5 5.61 80,358
02/07/2017 5.63 5.7488 5.55 5.64 48,230
02/06/2017 5.42 5.72 5.42 5.6 68,208
02/03/2017 5.43 5.6 5.2201 5.58 72,923
02/02/2017 5.45 5.4966 5.34 5.45 29,148
02/01/2017 5.49 5.56 5.34 5.52 52,086
01/31/2017 5.39 5.5825 5.2525 5.4 40,564
01/30/2017 5.55 5.55 5.1801 5.49 57,455
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for TTOO





Research Brokers before you trade

Want to trade FX?





Smart Portfolio